Skip to main content

Integra Lifesciences (NQ: IART )

29.83 +0.32 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 29.45 29.89 29.00 29.83 1,260,042 +0.32(+1.08%)
Jun 21, 2024 28.96 29.62 28.50 29.51 14,395,111 +0.63(+2.18%)
Jun 20, 2024 28.79 29.31 28.67 28.88 935,618 -0.12(-0.41%)
Jun 18, 2024 28.82 29.38 28.57 29.00 1,751,692 +0.10(+0.35%)
Jun 17, 2024 29.25 29.80 28.86 28.90 1,113,521 -0.35(-1.20%)
Jun 14, 2024 28.66 29.41 28.66 29.25 1,278,675 +0.40(+1.39%)
Jun 13, 2024 28.88 29.38 28.53 28.85 958,403 -0.24(-0.83%)
Jun 12, 2024 29.53 30.30 29.00 29.09 1,034,433 -0.02(-0.07%)
Jun 11, 2024 30.45 30.45 29.01 29.11 1,272,387 -1.54(-5.02%)
Jun 10, 2024 30.79 31.44 30.38 30.65 2,025,251 -0.15(-0.49%)
Jun 07, 2024 30.83 31.35 30.76 30.80 803,906 -0.31(-1.00%)
Jun 06, 2024 31.76 32.28 31.07 31.11 898,499 -0.65(-2.05%)
Jun 05, 2024 31.68 32.09 31.24 31.76 676,829 +0.15(+0.47%)
Jun 04, 2024 31.70 32.23 31.46 31.61 2,187,909 -0.25(-0.78%)
Jun 03, 2024 30.48 32.13 30.48 31.86 1,228,927 +0.96(+3.11%)
May 31, 2024 30.87 31.34 30.40 30.90 1,258,460 +0.10(+0.32%)
May 30, 2024 29.64 30.94 29.33 30.80 1,293,726 +1.20(+4.05%)
May 29, 2024 28.42 29.63 28.42 29.60 1,121,624 +0.73(+2.53%)
May 28, 2024 28.94 29.50 28.71 28.87 986,048 +0.56(+1.98%)
May 24, 2024 28.28 28.60 27.92 28.31 814,733 -0.20(-0.70%)
May 23, 2024 28.91 29.57 28.27 28.51 1,207,160 +0.39(+1.39%)
May 22, 2024 27.34 28.31 27.28 28.12 901,970 +0.74(+2.70%)
May 21, 2024 26.85 27.48 26.66 27.38 2,602,704 +0.40(+1.48%)
May 20, 2024 27.42 27.79 26.94 26.98 1,204,658 -0.56(-2.03%)
May 17, 2024 28.23 28.23 27.03 27.54 835,428 +0.05(+0.18%)
May 16, 2024 26.35 27.51 26.35 27.49 968,059 +1.02(+3.85%)
May 15, 2024 26.62 26.74 26.02 26.47 715,596 +0.03(+0.11%)
May 14, 2024 26.69 27.39 26.34 26.44 834,258 +0.23(+0.88%)
May 13, 2024 26.05 26.91 26.04 26.21 785,716 +0.22(+0.85%)
May 10, 2024 25.25 26.12 24.99 25.99 1,420,262 +0.69(+2.73%)
May 09, 2024 24.80 25.34 24.72 25.30 2,265,189 +0.39(+1.57%)
May 08, 2024 25.00 25.19 24.20 24.91 1,907,392 -0.17(-0.68%)
May 07, 2024 22.63 25.15 22.61 25.08 4,165,878 +1.94(+8.38%)
May 06, 2024 29.52 29.74 22.36 23.14 6,170,336 -5.75(-19.90%)
May 03, 2024 29.40 29.71 28.54 28.89 1,469,298 +0.14(+0.49%)
May 02, 2024 29.36 29.61 28.60 28.75 767,138 -0.43(-1.47%)
May 01, 2024 29.30 29.96 29.06 29.18 532,842 +0.01(+0.03%)
Apr 30, 2024 28.86 29.29 28.53 29.17 650,226 -0.07(-0.24%)
Apr 29, 2024 28.52 29.40 28.46 29.24 739,206 +0.90(+3.18%)
Apr 26, 2024 28.42 28.81 28.13 28.34 446,577 -0.07(-0.25%)
Apr 25, 2024 29.27 29.27 27.18 28.41 1,581,148 -0.97(-3.30%)
Apr 24, 2024 29.12 29.39 28.72 29.38 900,280 +0.00(+0.00%)
Apr 23, 2024 29.05 29.80 28.96 29.38 1,006,634 +0.40(+1.38%)
Apr 22, 2024 28.81 29.38 28.50 28.98 1,631,061 +0.30(+1.05%)
Apr 19, 2024 31.72 31.72 27.85 28.68 2,916,233 -2.95(-9.33%)
Apr 18, 2024 31.98 32.08 31.47 31.63 508,410 -0.31(-0.97%)
Apr 17, 2024 31.93 32.34 31.82 31.94 646,197 +0.12(+0.38%)
Apr 16, 2024 31.94 32.13 31.57 31.82 705,341 -0.24(-0.75%)
Apr 15, 2024 32.86 33.04 31.93 32.06 625,348 -0.74(-2.26%)
Apr 12, 2024 32.81 32.91 32.50 32.80 619,744 -0.35(-1.06%)
Apr 11, 2024 34.41 34.41 33.12 33.15 537,888 -0.93(-2.73%)
Apr 10, 2024 33.76 34.08 33.45 34.08 634,491 -0.53(-1.53%)
Apr 09, 2024 34.39 34.79 34.39 34.61 580,966 +0.17(+0.49%)
Apr 08, 2024 34.27 34.65 34.12 34.44 487,565 +0.44(+1.29%)
Apr 05, 2024 33.68 34.32 33.57 34.00 674,584 +0.20(+0.59%)
Apr 04, 2024 34.14 34.39 33.76 33.80 547,179 -0.10(-0.29%)
Apr 03, 2024 34.80 34.80 33.67 33.90 622,268 +0.38(+1.13%)
Apr 02, 2024 34.62 34.63 33.50 33.52 505,734 -1.20(-3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.